37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 193500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 30008 |
| 3 | 20231121 | 193400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 4 | 20231121 | 193300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 5 | 20231121 | 193200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 6 | 20231121 | 193100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 7 | 20231121 | 193000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 8 | 20231121 | 192900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 9 | 20231121 | 192800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 10 | 20231121 | 192700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 11 | 20231121 | 192600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 12 | 20231121 | 192500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 13 | 20231121 | 192400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 14 | 20231121 | 192300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 15 | 20231121 | 192200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 16 | 20231121 | 192100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 17 | 20231121 | 192000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 18 | 20231121 | 191900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 19 | 20231121 | 191800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 20 | 20231121 | 191700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 21 | 20231121 | 191600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 22 | 20231121 | 191500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 23 | 20231121 | 191400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 24 | 20231121 | 191300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 25 | 20231121 | 191200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 26 | 20231121 | 191100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 27 | 20231121 | 191000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 28 | 20231121 | 190900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 29 | 20231121 | 190800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 30 | 20231121 | 190700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 31 | 20231121 | 190600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 32 | 20231121 | 190500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 30008 |
| 33 | 20231121 | 190400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 34 | 20231121 | 190300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 35 | 20231121 | 190200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 36 | 20231121 | 190100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 37 | 20231121 | 190000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 38 | 20231121 | 185900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 39 | 20231121 | 185800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 40 | 20231121 | 185700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 41 | 20231121 | 185600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 42 | 20231121 | 185500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 43 | 20231121 | 185400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 44 | 20231121 | 185300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 45 | 20231121 | 185200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 46 | 20231121 | 185100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 47 | 20231121 | 185000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 48 | 20231121 | 184900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 49 | 20231121 | 184800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 50 | 20231121 | 184700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 51 | 20231121 | 184600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 52 | 20231121 | 184500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 53 | 20231121 | 184400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 54 | 20231121 | 184300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 55 | 20231121 | 184200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 56 | 20231121 | 184100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 57 | 20231121 | 184000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 58 | 20231121 | 183900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 59 | 20231121 | 183800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 60 | 20231121 | 183700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 61 | 20231121 | 183600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 62 | 20231121 | 183500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 30008 |
| 63 | 20231121 | 183400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 64 | 20231121 | 183300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 65 | 20231121 | 183200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 66 | 20231121 | 183100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 67 | 20231121 | 183000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 68 | 20231121 | 182900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 69 | 20231121 | 182800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 70 | 20231121 | 182700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 71 | 20231121 | 182600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 72 | 20231121 | 182500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 73 | 20231121 | 182400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 74 | 20231121 | 182300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 75 | 20231121 | 182200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 76 | 20231121 | 182100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 77 | 20231121 | 182000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 78 | 20231121 | 181900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 79 | 20231121 | 181800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 80 | 20231121 | 181700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 81 | 20231121 | 181600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 82 | 20231121 | 181500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 83 | 20231121 | 181400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 84 | 20231121 | 181300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 85 | 20231121 | 181200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 86 | 20231121 | 181100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 87 | 20231121 | 181000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 88 | 20231121 | 180900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 89 | 20231121 | 180800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 90 | 20231121 | 180700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 91 | 20231121 | 180600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 92 | 20231121 | 180500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 30008 |
| 93 | 20231121 | 180400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 94 | 20231121 | 180300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 95 | 20231121 | 180200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 96 | 20231121 | 180100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 97 | 20231121 | 180000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 98 | 20231121 | 175900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 99 | 20231121 | 175800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 100 | 20231121 | 175700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 101 | 20231121 | 175600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 102 | 20231121 | 175500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 103 | 20231121 | 175400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 104 | 20231121 | 175300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 105 | 20231121 | 175200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 106 | 20231121 | 175100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 107 | 20231121 | 175000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 108 | 20231121 | 174900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 109 | 20231121 | 174800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 110 | 20231121 | 174700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 111 | 20231121 | 174600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 112 | 20231121 | 174500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 113 | 20231121 | 174400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 114 | 20231121 | 174300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 115 | 20231121 | 174200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 116 | 20231121 | 174100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 117 | 20231121 | 174000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 118 | 20231121 | 173900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 119 | 20231121 | 173800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 120 | 20231121 | 173700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 121 | 20231121 | 173600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 122 | 20231121 | 173500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 30008 |
| 123 | 20231121 | 173400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 124 | 20231121 | 173300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 125 | 20231121 | 173200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 126 | 20231121 | 173100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 127 | 20231121 | 173000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 128 | 20231121 | 172900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 129 | 20231121 | 172800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 130 | 20231121 | 172700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 131 | 20231121 | 172600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 132 | 20231121 | 172500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 133 | 20231121 | 172400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 134 | 20231121 | 172300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 135 | 20231121 | 172200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 136 | 20231121 | 172100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 137 | 20231121 | 172000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 138 | 20231121 | 171900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 139 | 20231121 | 171800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 140 | 20231121 | 171700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 141 | 20231121 | 171600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 142 | 20231121 | 171500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 143 | 20231121 | 171400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 144 | 20231121 | 171300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 145 | 20231121 | 171200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 146 | 20231121 | 171100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 147 | 20231121 | 171000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 148 | 20231121 | 170900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 149 | 20231121 | 170800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 150 | 20231121 | 170700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 151 | 20231121 | 170600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 152 | 20231121 | 170500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 30008 |
| 153 | 20231121 | 170400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 154 | 20231121 | 170300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 155 | 20231121 | 170200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 156 | 20231121 | 170100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 157 | 20231121 | 170000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 158 | 20231121 | 165900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 159 | 20231121 | 165800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 160 | 20231121 | 165700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 161 | 20231121 | 165600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 162 | 20231121 | 165500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 163 | 20231121 | 165400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 164 | 20231121 | 165300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 165 | 20231121 | 165200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 166 | 20231121 | 165100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 167 | 20231121 | 165000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 168 | 20231121 | 164900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 169 | 20231121 | 164800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 170 | 20231121 | 164700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 171 | 20231121 | 164600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 172 | 20231121 | 164500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 173 | 20231121 | 164400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 174 | 20231121 | 164300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 175 | 20231121 | 164200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 176 | 20231121 | 164100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 177 | 20231121 | 164000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 178 | 20231121 | 163900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 179 | 20231121 | 163800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 180 | 20231121 | 163700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 181 | 20231121 | 163600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 182 | 20231121 | 163500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 30008 |
| 183 | 20231121 | 163400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 184 | 20231121 | 163300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 185 | 20231121 | 163200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 186 | 20231121 | 163100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 187 | 20231121 | 163000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 188 | 20231121 | 162900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 189 | 20231121 | 162800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 190 | 20231121 | 162700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 191 | 20231121 | 162600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 192 | 20231121 | 162500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 193 | 20231121 | 162400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 194 | 20231121 | 162300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 195 | 20231121 | 162200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 196 | 20231121 | 162100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 197 | 20231121 | 162000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 198 | 20231121 | 161900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 199 | 20231121 | 161800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 200 | 20231121 | 161700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 201 | 20231121 | 161600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 202 | 20231121 | 161500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 203 | 20231121 | 161400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 204 | 20231121 | 161300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 205 | 20231121 | 161200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 206 | 20231121 | 161100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 207 | 20231121 | 161000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 208 | 20231121 | 160900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 209 | 20231121 | 160800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 210 | 20231121 | 160700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 211 | 20231121 | 160600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 212 | 20231121 | 160500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 30008 |
| 213 | 20231121 | 160400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 214 | 20231121 | 160300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 215 | 20231121 | 160200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 216 | 20231121 | 160100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 217 | 20231121 | 160000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 218 | 20231121 | 155900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 219 | 20231121 | 155800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 220 | 20231121 | 155700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 221 | 20231121 | 155600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 222 | 20231121 | 155500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 223 | 20231121 | 155400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 224 | 20231121 | 155300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 225 | 20231121 | 155200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 226 | 20231121 | 155100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 227 | 20231121 | 155000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 228 | 20231121 | 154900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 229 | 20231121 | 154800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 230 | 20231121 | 154700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 231 | 20231121 | 154600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 232 | 20231121 | 154500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 233 | 20231121 | 154400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 234 | 20231121 | 154300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 235 | 20231121 | 154200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 236 | 20231121 | 154100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 237 | 20231121 | 154000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 238 | 20231121 | 153900 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 239 | 20231121 | 153800 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 240 | 20231121 | 153700 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 241 | 20231121 | 153600 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 242 | 20231121 | 153500 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 30008 |
| 243 | 20231121 | 153400 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 244 | 20231121 | 153300 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 245 | 20231121 | 153200 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 246 | 20231121 | 153100 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 0 |
| 247 | 20231121 | 153000 | 60071162800 | 172200 | 172200 | 172200 | 172200 | 30008 |
| 248 | 20231121 | 152900 | 54903785200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 249 | 20231121 | 152800 | 54903785200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 250 | 20231121 | 152700 | 54903785200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 251 | 20231121 | 152600 | 54903785200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 252 | 20231121 | 152500 | 54903785200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 253 | 20231121 | 152400 | 54903785200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 254 | 20231121 | 152300 | 54903785200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 255 | 20231121 | 152200 | 54903785200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 256 | 20231121 | 152100 | 54903785200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 257 | 20231121 | 152000 | 54903785200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 258 | 20231121 | 151900 | 54903785200 | 171800 | 172000 | 172000 | 171800 | 1756 |
| 259 | 20231121 | 151800 | 54601844800 | 172000 | 171900 | 172000 | 171800 | 1365 |
| 260 | 20231121 | 151700 | 54367167100 | 171900 | 171800 | 171900 | 171800 | 2429 |
| 261 | 20231121 | 151600 | 53949666100 | 171800 | 171800 | 171900 | 171800 | 1263 |
| 262 | 20231121 | 151500 | 53732599800 | 171800 | 171900 | 171900 | 171800 | 974 |
| 263 | 20231121 | 151400 | 53565225300 | 171800 | 171900 | 171900 | 171800 | 535 |
| 264 | 20231121 | 151300 | 53473298300 | 171900 | 171900 | 171900 | 171800 | 245 |
| 265 | 20231121 | 151200 | 53431187200 | 171800 | 171900 | 171900 | 171800 | 1037 |
| 266 | 20231121 | 151100 | 53253004000 | 171900 | 171900 | 171900 | 171800 | 1535 |
| 267 | 20231121 | 151000 | 52989166400 | 171900 | 171800 | 171900 | 171800 | 342 |
| 268 | 20231121 | 150900 | 52930405000 | 171800 | 171800 | 171900 | 171800 | 457 |
| 269 | 20231121 | 150800 | 52851882500 | 171800 | 171900 | 172000 | 171800 | 809 |
| 270 | 20231121 | 150700 | 52712815500 | 172000 | 171900 | 172000 | 171900 | 1500 |
| 271 | 20231121 | 150600 | 52454941300 | 172000 | 172000 | 172000 | 171900 | 1812 |
| 272 | 20231121 | 150500 | 52143411500 | 172000 | 171900 | 172000 | 171900 | 412 |
| 273 | 20231121 | 150400 | 52072562200 | 172000 | 171900 | 172000 | 171900 | 416 |
| 274 | 20231121 | 150300 | 52001032900 | 171900 | 171900 | 172000 | 171900 | 971 |
| 275 | 20231121 | 150200 | 51834069200 | 171900 | 171900 | 172000 | 171900 | 788 |
| 276 | 20231121 | 150100 | 51698587200 | 171900 | 172000 | 172000 | 171900 | 506 |
| 277 | 20231121 | 150000 | 51611567400 | 171900 | 171900 | 172000 | 171900 | 868 |
| 278 | 20231121 | 145900 | 51462341500 | 171900 | 171900 | 172000 | 171900 | 1020 |
| 279 | 20231121 | 145800 | 51286923300 | 172000 | 171900 | 172000 | 171900 | 830 |
| 280 | 20231121 | 145700 | 51144224800 | 172000 | 172000 | 172000 | 171900 | 141 |
| 281 | 20231121 | 145600 | 51119973000 | 172000 | 171900 | 172000 | 171800 | 5744 |
| 282 | 20231121 | 145500 | 50132571700 | 171900 | 171900 | 171900 | 171800 | 1273 |
| 283 | 20231121 | 145400 | 49913805200 | 171800 | 171900 | 171900 | 171800 | 700 |
| 284 | 20231121 | 145300 | 49793513000 | 171900 | 171800 | 171900 | 171800 | 725 |
| 285 | 20231121 | 145200 | 49668917600 | 171900 | 171800 | 171900 | 171800 | 242 |
| 286 | 20231121 | 145100 | 49627329900 | 171900 | 171900 | 171900 | 171800 | 714 |
| 287 | 20231121 | 145000 | 49504652500 | 171800 | 171800 | 171900 | 171800 | 646 |
| 288 | 20231121 | 144900 | 49393668400 | 171800 | 171800 | 171900 | 171800 | 613 |
| 289 | 20231121 | 144800 | 49288343700 | 171800 | 171800 | 171900 | 171800 | 1697 |
| 290 | 20231121 | 144700 | 48996795300 | 171900 | 171800 | 171900 | 171800 | 283 |
| 291 | 20231121 | 144600 | 48948167700 | 171800 | 171800 | 171900 | 171800 | 243 |
| 292 | 20231121 | 144500 | 48906419600 | 171800 | 171800 | 171800 | 171800 | 413 |
| 293 | 20231121 | 144400 | 48835466200 | 171800 | 171900 | 171900 | 171800 | 2001 |
| 294 | 20231121 | 144300 | 48491605600 | 171900 | 171900 | 171900 | 171800 | 306 |
| 295 | 20231121 | 144200 | 48439025300 | 171900 | 171900 | 171900 | 171800 | 420 |
| 296 | 20231121 | 144100 | 48366851500 | 171900 | 171800 | 171900 | 171800 | 247 |
| 297 | 20231121 | 144000 | 48324413900 | 171900 | 171800 | 171900 | 171800 | 70 |
| 298 | 20231121 | 143900 | 48312384200 | 171800 | 171800 | 171900 | 171800 | 589 |
| 299 | 20231121 | 143800 | 48211183200 | 171900 | 171800 | 171900 | 171800 | 1575 |
| 300 | 20231121 | 143700 | 47940523700 | 171800 | 171900 | 172000 | 171800 | 1687 |
| 301 | 20231121 | 143600 | 47650532800 | 171900 | 171900 | 172000 | 171900 | 1199 |
| 302 | 20231121 | 143500 | 47444404500 | 171900 | 171900 | 172000 | 171900 | 2065 |
| 303 | 20231121 | 143400 | 47089409000 | 172000 | 171900 | 172000 | 171900 | 424 |
| 304 | 20231121 | 143300 | 47016507000 | 172000 | 171900 | 172000 | 171900 | 738 |
| 305 | 20231121 | 143200 | 46889630200 | 172000 | 172000 | 172000 | 171900 | 591 |
| 306 | 20231121 | 143100 | 46788009700 | 172000 | 172000 | 172000 | 171900 | 178 |
| 307 | 20231121 | 143000 | 46757408600 | 171900 | 172000 | 172000 | 171900 | 652 |
| 308 | 20231121 | 142900 | 46645315800 | 172000 | 171900 | 172000 | 171900 | 1159 |
| 309 | 20231121 | 142800 | 46445999900 | 171900 | 171900 | 172000 | 171900 | 849 |
| 310 | 20231121 | 142700 | 46300011800 | 172000 | 172000 | 172000 | 171900 | 1093 |
| 311 | 20231121 | 142600 | 46112054900 | 171900 | 172000 | 172000 | 171900 | 1493 |
| 312 | 20231121 | 142500 | 45855319600 | 171900 | 171900 | 172000 | 171800 | 2924 |
| 313 | 20231121 | 142400 | 45352641100 | 171900 | 171700 | 171900 | 171700 | 2841 |
| 314 | 20231121 | 142300 | 44864448000 | 171800 | 171800 | 171800 | 171700 | 624 |
| 315 | 20231121 | 142200 | 44757246700 | 171800 | 171800 | 171800 | 171700 | 729 |
| 316 | 20231121 | 142100 | 44632007000 | 171800 | 171700 | 171800 | 171700 | 952 |
| 317 | 20231121 | 142000 | 44468523000 | 171700 | 171700 | 171700 | 171600 | 1077 |
| 318 | 20231121 | 141900 | 44283612300 | 171700 | 171600 | 171700 | 171600 | 786 |
| 319 | 20231121 | 141800 | 44148665300 | 171600 | 171600 | 171700 | 171600 | 381 |
| 320 | 20231121 | 141700 | 44083259400 | 171600 | 171500 | 171700 | 171500 | 2817 |
| 321 | 20231121 | 141600 | 43599824000 | 171600 | 171500 | 171600 | 171400 | 9547 |
| 322 | 20231121 | 141500 | 41962688100 | 171400 | 171500 | 171500 | 171400 | 845 |
| 323 | 20231121 | 141400 | 41817813300 | 171500 | 171400 | 171500 | 171300 | 380 |
| 324 | 20231121 | 141300 | 41752657600 | 171400 | 171400 | 171400 | 171300 | 323 |
| 325 | 20231121 | 141200 | 41697296600 | 171400 | 171300 | 171500 | 171300 | 1355 |
| 326 | 20231121 | 141100 | 41465020700 | 171300 | 171400 | 171400 | 171300 | 1200 |
| 327 | 20231121 | 141000 | 41259345700 | 171400 | 171400 | 171400 | 171300 | 1168 |
| 328 | 20231121 | 140900 | 41059171200 | 171300 | 171300 | 171400 | 171300 | 542 |
| 329 | 20231121 | 140800 | 40966286000 | 171300 | 171300 | 171400 | 171300 | 631 |
| 330 | 20231121 | 140700 | 40858164300 | 171400 | 171200 | 171400 | 171200 | 560 |
| 331 | 20231121 | 140600 | 40762194800 | 171300 | 171300 | 171400 | 171200 | 1053 |
| 332 | 20231121 | 140500 | 40581811300 | 171200 | 171200 | 171300 | 171200 | 410 |
| 333 | 20231121 | 140400 | 40511584800 | 171200 | 171300 | 171400 | 171200 | 2068 |
| 334 | 20231121 | 140300 | 40157386000 | 171300 | 171400 | 171400 | 171300 | 805 |
| 335 | 20231121 | 140200 | 40019449100 | 171400 | 171300 | 171400 | 171300 | 497 |
| 336 | 20231121 | 140100 | 39934290000 | 171300 | 171300 | 171400 | 171200 | 2814 |
| 337 | 20231121 | 140000 | 39452288800 | 171300 | 171300 | 171400 | 171300 | 436 |
| 338 | 20231121 | 135900 | 39377568200 | 171400 | 171300 | 171400 | 171200 | 2801 |
| 339 | 20231121 | 135800 | 38897735800 | 171200 | 171100 | 171300 | 171100 | 3606 |
| 340 | 20231121 | 135700 | 38280329400 | 171100 | 171100 | 171200 | 171100 | 824 |
| 341 | 20231121 | 135600 | 38139274700 | 171100 | 171200 | 171200 | 171100 | 462 |
| 342 | 20231121 | 135500 | 38060205800 | 171200 | 171100 | 171200 | 171100 | 262 |
| 343 | 20231121 | 135400 | 38015371200 | 171200 | 171100 | 171200 | 171100 | 269 |
| 344 | 20231121 | 135300 | 37969339100 | 171100 | 171100 | 171100 | 171100 | 147 |
| 345 | 20231121 | 135200 | 37944187400 | 171100 | 171100 | 171200 | 171100 | 149 |
| 346 | 20231121 | 135100 | 37918690000 | 171100 | 171100 | 171100 | 171100 | 242 |
| 347 | 20231121 | 135000 | 37877283800 | 171100 | 171100 | 171200 | 171100 | 186 |
| 348 | 20231121 | 134900 | 37845454100 | 171200 | 171200 | 171300 | 171200 | 2020 |
| 349 | 20231121 | 134800 | 37499630000 | 171200 | 171300 | 171300 | 171200 | 458 |
| 350 | 20231121 | 134700 | 37421215200 | 171300 | 171300 | 171300 | 171200 | 47 |
| 351 | 20231121 | 134600 | 37413166700 | 171300 | 171300 | 171300 | 171200 | 238 |
| 352 | 20231121 | 134500 | 37372398500 | 171300 | 171300 | 171300 | 171200 | 62 |
| 353 | 20231121 | 134400 | 37361782400 | 171300 | 171100 | 171300 | 171100 | 1448 |
| 354 | 20231121 | 134300 | 37113888300 | 171100 | 171200 | 171200 | 171100 | 398 |
| 355 | 20231121 | 134200 | 37045776400 | 171200 | 171200 | 171200 | 171100 | 82 |
| 356 | 20231121 | 134100 | 37031740300 | 171200 | 171100 | 171200 | 171100 | 423 |
| 357 | 20231121 | 134000 | 36959328000 | 171100 | 171200 | 171300 | 171100 | 1545 |
| 358 | 20231121 | 133900 | 36694842500 | 171200 | 171300 | 171300 | 171200 | 878 |
| 359 | 20231121 | 133800 | 36544522400 | 171200 | 171200 | 171300 | 171200 | 644 |
| 360 | 20231121 | 133700 | 36434255400 | 171200 | 171200 | 171300 | 171200 | 1194 |
| 361 | 20231121 | 133600 | 36229842500 | 171300 | 171300 | 171300 | 171200 | 252 |
| 362 | 20231121 | 133500 | 36186678800 | 171300 | 171200 | 171300 | 171200 | 128 |
| 363 | 20231121 | 133400 | 36164753400 | 171300 | 171300 | 171300 | 171200 | 346 |
| 364 | 20231121 | 133300 | 36105484400 | 171300 | 171300 | 171400 | 171300 | 1342 |
| 365 | 20231121 | 133200 | 35875587200 | 171300 | 171300 | 171400 | 171300 | 299 |
| 366 | 20231121 | 133100 | 35824368400 | 171300 | 171300 | 171400 | 171300 | 920 |
| 367 | 20231121 | 133000 | 35666771400 | 171300 | 171300 | 171400 | 171300 | 290 |
| 368 | 20231121 | 132900 | 35617080400 | 171300 | 171400 | 171400 | 171300 | 3636 |
| 369 | 20231121 | 132800 | 34994228700 | 171300 | 171400 | 171400 | 171300 | 250 |
| 370 | 20231121 | 132700 | 34951388800 | 171300 | 171300 | 171400 | 171300 | 1158 |
| 371 | 20231121 | 132600 | 34752988500 | 171400 | 171400 | 171400 | 171300 | 362 |
| 372 | 20231121 | 132500 | 34690946800 | 171400 | 171400 | 171400 | 171300 | 808 |
| 373 | 20231121 | 132400 | 34552528100 | 171400 | 171400 | 171400 | 171300 | 306 |
| 374 | 20231121 | 132300 | 34500082300 | 171400 | 171400 | 171400 | 171300 | 214 |
| 375 | 20231121 | 132200 | 34463410400 | 171300 | 171300 | 171400 | 171300 | 419 |
| 376 | 20231121 | 132100 | 34391598100 | 171300 | 171400 | 171400 | 171300 | 380 |
| 377 | 20231121 | 132000 | 34326484700 | 171400 | 171300 | 171400 | 171300 | 1128 |
| 378 | 20231121 | 131900 | 34133231300 | 171400 | 171400 | 171400 | 171300 | 265 |
| 379 | 20231121 | 131800 | 34087814400 | 171400 | 171400 | 171400 | 171300 | 474 |
| 380 | 20231121 | 131700 | 34006582500 | 171400 | 171300 | 171400 | 171300 | 499 |
| 381 | 20231121 | 131600 | 33921061600 | 171400 | 171300 | 171400 | 171300 | 229 |
| 382 | 20231121 | 131500 | 33881816500 | 171300 | 171300 | 171300 | 171200 | 3446 |
| 383 | 20231121 | 131400 | 33291523600 | 171300 | 171200 | 171300 | 171200 | 228 |
| 384 | 20231121 | 131300 | 33252470900 | 171200 | 171300 | 171300 | 171200 | 538 |
| 385 | 20231121 | 131200 | 33160353600 | 171300 | 171300 | 171300 | 171200 | 407 |
| 386 | 20231121 | 131100 | 33090651500 | 171300 | 171200 | 171300 | 171200 | 124 |
| 387 | 20231121 | 131000 | 33069414200 | 171300 | 171200 | 171300 | 171200 | 363 |
| 388 | 20231121 | 130900 | 33007264800 | 171200 | 171200 | 171300 | 171200 | 208 |
| 389 | 20231121 | 130800 | 32971641500 | 171200 | 171200 | 171300 | 171200 | 201 |
| 390 | 20231121 | 130700 | 32937225900 | 171200 | 171100 | 171300 | 171100 | 1945 |
| 391 | 20231121 | 130600 | 32604251600 | 171100 | 171200 | 171200 | 171100 | 210 |
| 392 | 20231121 | 130500 | 32568301500 | 171200 | 171100 | 171200 | 171100 | 302 |
| 393 | 20231121 | 130400 | 32516602800 | 171200 | 171200 | 171300 | 171100 | 668 |
| 394 | 20231121 | 130300 | 32402215900 | 171200 | 171300 | 171300 | 171200 | 1937 |
| 395 | 20231121 | 130200 | 32070591000 | 171200 | 171200 | 171300 | 171200 | 2137 |
| 396 | 20231121 | 130100 | 31704722600 | 171200 | 171100 | 171200 | 171100 | 736 |
| 397 | 20231121 | 130000 | 31578722000 | 171200 | 171100 | 171200 | 171100 | 2011 |
| 398 | 20231121 | 125900 | 31234439800 | 171200 | 171100 | 171200 | 171100 | 713 |
| 399 | 20231121 | 125800 | 31112433400 | 171200 | 171200 | 171200 | 171100 | 146 |
| 400 | 20231121 | 125700 | 31087439800 | 171200 | 171200 | 171200 | 171100 | 233 |
| 401 | 20231121 | 125600 | 31047557200 | 171200 | 171200 | 171200 | 171100 | 539 |
| 402 | 20231121 | 125500 | 30955309300 | 171200 | 171100 | 171200 | 171100 | 258 |
| 403 | 20231121 | 125400 | 30911147800 | 171200 | 171200 | 171200 | 171100 | 481 |
| 404 | 20231121 | 125300 | 30828808500 | 171200 | 171100 | 171200 | 171100 | 709 |
| 405 | 20231121 | 125200 | 30707453300 | 171100 | 171100 | 171200 | 171100 | 601 |
| 406 | 20231121 | 125100 | 30604598900 | 171200 | 171100 | 171200 | 171100 | 339 |
| 407 | 20231121 | 125000 | 30546587700 | 171200 | 171200 | 171200 | 171100 | 579 |
| 408 | 20231121 | 124900 | 30447506600 | 171200 | 171100 | 171200 | 171100 | 540 |
| 409 | 20231121 | 124800 | 30355071700 | 171200 | 171200 | 171200 | 171100 | 315 |
| 410 | 20231121 | 124700 | 30301150500 | 171200 | 171100 | 171200 | 171100 | 135 |
| 411 | 20231121 | 124600 | 30278039800 | 171100 | 171100 | 171200 | 171100 | 294 |
| 412 | 20231121 | 124500 | 30227721300 | 171100 | 171100 | 171200 | 171100 | 317 |
| 413 | 20231121 | 124400 | 30173469300 | 171200 | 171200 | 171200 | 171100 | 321 |
| 414 | 20231121 | 124300 | 30118525600 | 171200 | 171200 | 171200 | 171100 | 2059 |
| 415 | 20231121 | 124200 | 29766032600 | 171100 | 171200 | 171200 | 171100 | 395 |
| 416 | 20231121 | 124100 | 29698416300 | 171100 | 171100 | 171200 | 171100 | 1038 |
| 417 | 20231121 | 124000 | 29520714500 | 171200 | 171200 | 171200 | 171100 | 508 |
| 418 | 20231121 | 123900 | 29433747900 | 171100 | 171200 | 171200 | 171100 | 494 |
| 419 | 20231121 | 123800 | 29349193600 | 171200 | 171100 | 171200 | 171100 | 267 |
| 420 | 20231121 | 123700 | 29303487300 | 171100 | 171100 | 171200 | 171000 | 2772 |
| 421 | 20231121 | 123600 | 28829148500 | 171100 | 171100 | 171100 | 171000 | 213 |
| 422 | 20231121 | 123500 | 28792706500 | 171100 | 171100 | 171100 | 171000 | 305 |
| 423 | 20231121 | 123400 | 28740525300 | 171100 | 171100 | 171100 | 171000 | 332 |
| 424 | 20231121 | 123300 | 28683743000 | 171100 | 171000 | 171100 | 171000 | 263 |
| 425 | 20231121 | 123200 | 28638745700 | 171000 | 171100 | 171100 | 171000 | 180 |
| 426 | 20231121 | 123100 | 28607951400 | 171000 | 171100 | 171100 | 171000 | 396 |
| 427 | 20231121 | 123000 | 28540211800 | 171100 | 170900 | 171100 | 170900 | 6437 |
| 428 | 20231121 | 122900 | 27439464100 | 171000 | 170800 | 171000 | 170800 | 2823 |
| 429 | 20231121 | 122800 | 26956845100 | 170800 | 170800 | 170900 | 170800 | 404 |
| 430 | 20231121 | 122700 | 26887806600 | 170800 | 170900 | 170900 | 170800 | 1194 |
| 431 | 20231121 | 122600 | 26683772600 | 170900 | 170800 | 170900 | 170800 | 919 |
| 432 | 20231121 | 122500 | 26526778000 | 170900 | 170800 | 170900 | 170800 | 385 |
| 433 | 20231121 | 122400 | 26461005600 | 170900 | 170900 | 170900 | 170800 | 171 |
| 434 | 20231121 | 122300 | 26431789600 | 170900 | 170800 | 170900 | 170800 | 440 |
| 435 | 20231121 | 122200 | 26356602600 | 170800 | 170700 | 170900 | 170700 | 4009 |
| 436 | 20231121 | 122100 | 25671836300 | 170800 | 170700 | 170800 | 170700 | 349 |
| 437 | 20231121 | 122000 | 25612231400 | 170800 | 170700 | 170800 | 170700 | 446 |
| 438 | 20231121 | 121900 | 25536083600 | 170700 | 170700 | 170800 | 170700 | 171 |
| 439 | 20231121 | 121800 | 25506885600 | 170800 | 170700 | 170800 | 170700 | 107 |
| 440 | 20231121 | 121700 | 25488613200 | 170800 | 170700 | 170800 | 170700 | 261 |
| 441 | 20231121 | 121600 | 25444056100 | 170800 | 170700 | 170800 | 170700 | 304 |
| 442 | 20231121 | 121500 | 25392161600 | 170700 | 170700 | 170800 | 170700 | 1268 |
| 443 | 20231121 | 121400 | 25175687100 | 170800 | 170800 | 170800 | 170700 | 348 |
| 444 | 20231121 | 121300 | 25116267500 | 170700 | 170800 | 170800 | 170700 | 535 |
| 445 | 20231121 | 121200 | 25024896400 | 170700 | 170700 | 170800 | 170700 | 741 |
| 446 | 20231121 | 121100 | 24898398400 | 170800 | 170800 | 170800 | 170700 | 270 |
| 447 | 20231121 | 121000 | 24852300700 | 170800 | 170800 | 170800 | 170700 | 51 |
| 448 | 20231121 | 120900 | 24843590500 | 170800 | 170800 | 170800 | 170700 | 165 |
| 449 | 20231121 | 120800 | 24815414300 | 170700 | 170700 | 170800 | 170700 | 133 |
| 450 | 20231121 | 120700 | 24792707800 | 170700 | 170700 | 170800 | 170700 | 145 |
| 451 | 20231121 | 120600 | 24767952200 | 170700 | 170700 | 170800 | 170700 | 1028 |
| 452 | 20231121 | 120500 | 24592460300 | 170800 | 170700 | 170800 | 170700 | 130 |
| 453 | 20231121 | 120400 | 24570257600 | 170800 | 170700 | 170800 | 170700 | 440 |
| 454 | 20231121 | 120300 | 24495145100 | 170800 | 170700 | 170800 | 170700 | 127 |
| 455 | 20231121 | 120200 | 24473453800 | 170800 | 170700 | 170800 | 170700 | 154 |
| 456 | 20231121 | 120100 | 24447161700 | 170800 | 170800 | 170800 | 170700 | 355 |
| 457 | 20231121 | 120000 | 24386559500 | 170800 | 170700 | 170800 | 170700 | 308 |
| 458 | 20231121 | 115900 | 24333976100 | 170700 | 170800 | 170800 | 170700 | 251 |
| 459 | 20231121 | 115800 | 24291122900 | 170700 | 170800 | 170800 | 170700 | 326 |
| 460 | 20231121 | 115700 | 24235465300 | 170700 | 170700 | 170800 | 170700 | 111 |
| 461 | 20231121 | 115600 | 24216508300 | 170700 | 170800 | 170800 | 170700 | 179 |
| 462 | 20231121 | 115500 | 24185940200 | 170700 | 170700 | 170800 | 170700 | 206 |
| 463 | 20231121 | 115400 | 24150773200 | 170800 | 170700 | 170800 | 170700 | 66 |
| 464 | 20231121 | 115300 | 24139502100 | 170700 | 170600 | 170700 | 170600 | 357 |
| 465 | 20231121 | 115200 | 24078563900 | 170600 | 170700 | 170700 | 170600 | 109 |
| 466 | 20231121 | 115100 | 24059961800 | 170700 | 170700 | 170700 | 170600 | 49 |
| 467 | 20231121 | 115000 | 24051598000 | 170600 | 170700 | 170700 | 170600 | 86 |
| 468 | 20231121 | 114900 | 24036922200 | 170700 | 170600 | 170700 | 170600 | 87 |
| 469 | 20231121 | 114800 | 24022075900 | 170700 | 170600 | 170800 | 170500 | 2593 |
| 470 | 20231121 | 114700 | 23579566800 | 170500 | 170500 | 170600 | 170500 | 292 |
| 471 | 20231121 | 114600 | 23529774000 | 170500 | 170500 | 170600 | 170500 | 78 |
| 472 | 20231121 | 114500 | 23516471300 | 170500 | 170500 | 170600 | 170500 | 168 |
| 473 | 20231121 | 114400 | 23487825000 | 170500 | 170500 | 170600 | 170500 | 1240 |
| 474 | 20231121 | 114300 | 23276400000 | 170500 | 170600 | 170600 | 170500 | 84 |
| 475 | 20231121 | 114200 | 23262073100 | 170500 | 170600 | 170600 | 170500 | 93 |
| 476 | 20231121 | 114100 | 23246211100 | 170600 | 170500 | 170600 | 170500 | 37 |
| 477 | 20231121 | 114000 | 23239899400 | 170500 | 170500 | 170600 | 170500 | 231 |
| 478 | 20231121 | 113900 | 23200510100 | 170500 | 170500 | 170600 | 170500 | 218 |
| 479 | 20231121 | 113800 | 23163326300 | 170600 | 170500 | 170600 | 170500 | 277 |
| 480 | 20231121 | 113700 | 23116094400 | 170500 | 170500 | 170600 | 170500 | 253 |
| 481 | 20231121 | 113600 | 23072956000 | 170500 | 170500 | 170600 | 170500 | 441 |
| 482 | 20231121 | 113500 | 22997763500 | 170500 | 170500 | 170600 | 170500 | 707 |
| 483 | 20231121 | 113400 | 22877217700 | 170500 | 170600 | 170600 | 170500 | 87 |
| 484 | 20231121 | 113300 | 22862376100 | 170600 | 170600 | 170600 | 170500 | 179 |
| 485 | 20231121 | 113200 | 22831842200 | 170600 | 170500 | 170600 | 170500 | 268 |
| 486 | 20231121 | 113100 | 22786145100 | 170500 | 170500 | 170600 | 170500 | 275 |
| 487 | 20231121 | 113000 | 22739254100 | 170500 | 170500 | 170600 | 170500 | 96 |
| 488 | 20231121 | 112900 | 22722882900 | 170500 | 170500 | 170500 | 170500 | 196 |
| 489 | 20231121 | 112800 | 22689464900 | 170500 | 170500 | 170500 | 170400 | 486 |
| 490 | 20231121 | 112700 | 22606605000 | 170500 | 170400 | 170500 | 170400 | 291 |
| 491 | 20231121 | 112600 | 22557014200 | 170400 | 170400 | 170500 | 170400 | 441 |
| 492 | 20231121 | 112500 | 22481861100 | 170400 | 170500 | 170500 | 170400 | 209 |
| 493 | 20231121 | 112400 | 22446234600 | 170400 | 170400 | 170500 | 170400 | 457 |
| 494 | 20231121 | 112300 | 22368357700 | 170400 | 170400 | 170500 | 170400 | 782 |
| 495 | 20231121 | 112200 | 22235101800 | 170400 | 170500 | 170600 | 170400 | 880 |
| 496 | 20231121 | 112100 | 22085099600 | 170500 | 170500 | 170600 | 170500 | 1383 |
| 497 | 20231121 | 112000 | 21849290800 | 170500 | 170500 | 170600 | 170500 | 695 |
| 498 | 20231121 | 111900 | 21730788600 | 170500 | 170600 | 170600 | 170500 | 324 |
| 499 | 20231121 | 111800 | 21675531200 | 170600 | 170600 | 170700 | 170600 | 886 |
| 500 | 20231121 | 111700 | 21524371900 | 170600 | 170700 | 170700 | 170600 | 89 |
| 501 | 20231121 | 111600 | 21509183000 | 170700 | 170700 | 170700 | 170600 | 445 |
| 502 | 20231121 | 111500 | 21433222600 | 170700 | 170800 | 170800 | 170700 | 959 |
| 503 | 20231121 | 111400 | 21269517600 | 170800 | 170900 | 170900 | 170700 | 1274 |
| 504 | 20231121 | 111300 | 21051910800 | 170800 | 170900 | 170900 | 170800 | 291 |
| 505 | 20231121 | 111200 | 21002202000 | 170800 | 170800 | 170900 | 170800 | 562 |
| 506 | 20231121 | 111100 | 20906209600 | 170800 | 170800 | 170900 | 170800 | 206 |
| 507 | 20231121 | 111000 | 20871018200 | 170800 | 170900 | 171000 | 170800 | 5888 |
| 508 | 20231121 | 110900 | 19864849500 | 170900 | 171000 | 171000 | 170900 | 1658 |
| 509 | 20231121 | 110800 | 19581431100 | 170900 | 170900 | 171000 | 170900 | 285 |
| 510 | 20231121 | 110700 | 19532716500 | 170900 | 171000 | 171000 | 170900 | 335 |
| 511 | 20231121 | 110600 | 19475446000 | 171000 | 171000 | 171000 | 170900 | 258 |
| 512 | 20231121 | 110500 | 19431337500 | 171000 | 171000 | 171000 | 170900 | 653 |
| 513 | 20231121 | 110400 | 19319684900 | 171000 | 170900 | 171000 | 170900 | 742 |
| 514 | 20231121 | 110300 | 19192836200 | 171000 | 170900 | 171000 | 170900 | 484 |
| 515 | 20231121 | 110200 | 19110099200 | 171000 | 171000 | 171000 | 170900 | 306 |
| 516 | 20231121 | 110100 | 19057777800 | 171000 | 170900 | 171000 | 170900 | 412 |
| 517 | 20231121 | 110000 | 18987343100 | 170900 | 171000 | 171000 | 170900 | 450 |
| 518 | 20231121 | 105900 | 18910412300 | 171000 | 170900 | 171000 | 170900 | 816 |
| 519 | 20231121 | 105800 | 18770884000 | 170900 | 171000 | 171000 | 170900 | 237 |
| 520 | 20231121 | 105700 | 18730359300 | 171000 | 171000 | 171000 | 170900 | 271 |
| 521 | 20231121 | 105600 | 18684020100 | 171000 | 170900 | 171000 | 170900 | 254 |
| 522 | 20231121 | 105500 | 18640592500 | 171000 | 170900 | 171000 | 170900 | 881 |
| 523 | 20231121 | 105400 | 18490013200 | 170900 | 170900 | 170900 | 170800 | 893 |
| 524 | 20231121 | 105300 | 18337401400 | 170800 | 170900 | 170900 | 170800 | 3375 |
| 525 | 20231121 | 105200 | 17760654000 | 170900 | 170900 | 170900 | 170800 | 189 |
| 526 | 20231121 | 105100 | 17728357400 | 170900 | 170900 | 170900 | 170800 | 463 |
| 527 | 20231121 | 105000 | 17649249700 | 170900 | 170900 | 170900 | 170800 | 207 |
| 528 | 20231121 | 104900 | 17613876500 | 170900 | 170900 | 170900 | 170800 | 368 |
| 529 | 20231121 | 104800 | 17550991700 | 170900 | 170800 | 170900 | 170800 | 80 |
| 530 | 20231121 | 104700 | 17537323300 | 170800 | 170800 | 170900 | 170800 | 1009 |
| 531 | 20231121 | 104600 | 17364964600 | 170800 | 170700 | 170800 | 170700 | 78 |
| 532 | 20231121 | 104500 | 17351645000 | 170800 | 170800 | 170800 | 170700 | 404 |
| 533 | 20231121 | 104400 | 17282661500 | 170800 | 170800 | 170800 | 170700 | 254 |
| 534 | 20231121 | 104300 | 17239284700 | 170800 | 170800 | 170800 | 170700 | 787 |
| 535 | 20231121 | 104200 | 17104869100 | 170700 | 170700 | 170800 | 170700 | 1806 |
| 536 | 20231121 | 104100 | 16796421400 | 170700 | 170800 | 170800 | 170700 | 473 |
| 537 | 20231121 | 104000 | 16715663100 | 170800 | 170700 | 170800 | 170700 | 512 |
| 538 | 20231121 | 103900 | 16628245400 | 170700 | 170800 | 170800 | 170700 | 608 |
| 539 | 20231121 | 103800 | 16524431200 | 170800 | 170800 | 170800 | 170700 | 242 |
| 540 | 20231121 | 103700 | 16483109800 | 170800 | 170800 | 170800 | 170700 | 628 |
| 541 | 20231121 | 103600 | 16375874700 | 170800 | 170800 | 170800 | 170700 | 708 |
| 542 | 20231121 | 103500 | 16254975100 | 170800 | 170800 | 170800 | 170700 | 355 |
| 543 | 20231121 | 103400 | 16194349800 | 170800 | 170700 | 170800 | 170700 | 248 |
| 544 | 20231121 | 103300 | 16151992600 | 170800 | 170700 | 170800 | 170700 | 535 |
| 545 | 20231121 | 103200 | 16060652900 | 170700 | 170800 | 170800 | 170700 | 275 |
| 546 | 20231121 | 103100 | 16013692200 | 170700 | 170700 | 170800 | 170700 | 542 |
| 547 | 20231121 | 103000 | 15921150500 | 170800 | 170600 | 170800 | 170600 | 2494 |
| 548 | 20231121 | 102900 | 15495409000 | 170700 | 170600 | 170700 | 170600 | 184 |
| 549 | 20231121 | 102800 | 15464008700 | 170600 | 170500 | 170600 | 170500 | 1891 |
| 550 | 20231121 | 102700 | 15141405100 | 170600 | 170500 | 170600 | 170500 | 42 |
| 551 | 20231121 | 102600 | 15134241900 | 170600 | 170600 | 170600 | 170500 | 63 |
| 552 | 20231121 | 102500 | 15123495500 | 170600 | 170600 | 170600 | 170500 | 1047 |
| 553 | 20231121 | 102400 | 14944877500 | 170600 | 170500 | 170600 | 170400 | 3183 |
| 554 | 20231121 | 102300 | 14402205700 | 170400 | 170300 | 170500 | 170300 | 4151 |
| 555 | 20231121 | 102200 | 13694876700 | 170400 | 170300 | 170400 | 170300 | 116 |
| 556 | 20231121 | 102100 | 13675112200 | 170300 | 170300 | 170300 | 170300 | 57 |
| 557 | 20231121 | 102000 | 13665405100 | 170300 | 170400 | 170400 | 170300 | 558 |
| 558 | 20231121 | 101900 | 13570368300 | 170300 | 170300 | 170400 | 170300 | 240 |
| 559 | 20231121 | 101800 | 13529495400 | 170300 | 170300 | 170400 | 170300 | 211 |
| 560 | 20231121 | 101700 | 13493560100 | 170300 | 170300 | 170400 | 170300 | 607 |
| 561 | 20231121 | 101600 | 13390187900 | 170300 | 170300 | 170400 | 170300 | 184 |
| 562 | 20231121 | 101500 | 13358852200 | 170300 | 170300 | 170300 | 170200 | 1913 |
| 563 | 20231121 | 101400 | 13033084900 | 170200 | 170200 | 170200 | 170100 | 659 |
| 564 | 20231121 | 101300 | 12920938800 | 170200 | 170200 | 170200 | 170200 | 847 |
| 565 | 20231121 | 101200 | 12776779400 | 170200 | 170200 | 170200 | 170200 | 617 |
| 566 | 20231121 | 101100 | 12671766000 | 170300 | 170100 | 170300 | 170100 | 249 |
| 567 | 20231121 | 101000 | 12629369700 | 170200 | 170100 | 170200 | 170100 | 783 |
| 568 | 20231121 | 100900 | 12496116700 | 170200 | 170200 | 170200 | 170100 | 874 |
| 569 | 20231121 | 100800 | 12347365600 | 170200 | 170100 | 170200 | 170100 | 447 |
| 570 | 20231121 | 100700 | 12271289900 | 170200 | 170200 | 170300 | 170200 | 494 |
| 571 | 20231121 | 100600 | 12187210100 | 170200 | 170300 | 170400 | 170100 | 5098 |
| 572 | 20231121 | 100500 | 11319076500 | 170300 | 170400 | 170400 | 170300 | 181 |
| 573 | 20231121 | 100400 | 11288252100 | 170300 | 170300 | 170400 | 170300 | 387 |
| 574 | 20231121 | 100300 | 11222323700 | 170300 | 170300 | 170400 | 170300 | 443 |
| 575 | 20231121 | 100200 | 11146879300 | 170300 | 170400 | 170400 | 170300 | 123 |
| 576 | 20231121 | 100100 | 11125923700 | 170400 | 170400 | 170400 | 170300 | 493 |
| 577 | 20231121 | 100000 | 11041963100 | 170300 | 170300 | 170400 | 170300 | 639 |
| 578 | 20231121 | 095900 | 10933140100 | 170400 | 170300 | 170400 | 170300 | 142 |
| 579 | 20231121 | 095800 | 10908947900 | 170300 | 170400 | 170400 | 170300 | 136 |
| 580 | 20231121 | 095700 | 10885781000 | 170300 | 170400 | 170400 | 170300 | 337 |
| 581 | 20231121 | 095600 | 10828375600 | 170400 | 170300 | 170400 | 170300 | 299 |
| 582 | 20231121 | 095500 | 10777449400 | 170400 | 170300 | 170400 | 170300 | 432 |
| 583 | 20231121 | 095400 | 10703853800 | 170300 | 170400 | 170400 | 170300 | 319 |
| 584 | 20231121 | 095300 | 10649520400 | 170400 | 170300 | 170400 | 170300 | 288 |
| 585 | 20231121 | 095200 | 10600448200 | 170300 | 170300 | 170400 | 170300 | 738 |
| 586 | 20231121 | 095100 | 10474736700 | 170300 | 170400 | 170400 | 170300 | 429 |
| 587 | 20231121 | 095000 | 10401667100 | 170300 | 170400 | 170400 | 170300 | 589 |
| 588 | 20231121 | 094900 | 10301319800 | 170400 | 170300 | 170400 | 170300 | 816 |
| 589 | 20231121 | 094800 | 10162334200 | 170300 | 170400 | 170400 | 170300 | 406 |
| 590 | 20231121 | 094700 | 10093179200 | 170400 | 170300 | 170400 | 170300 | 178 |
| 591 | 20231121 | 094600 | 10062860200 | 170400 | 170100 | 170400 | 170100 | 3861 |
| 592 | 20231121 | 094500 | 9405605400 | 170100 | 170200 | 170200 | 170100 | 451 |
| 593 | 20231121 | 094400 | 9328877200 | 170100 | 170200 | 170200 | 170100 | 173 |
| 594 | 20231121 | 094300 | 9299440700 | 170200 | 170100 | 170200 | 170100 | 409 |
| 595 | 20231121 | 094200 | 9229853500 | 170100 | 170000 | 170200 | 170000 | 747 |
| 596 | 20231121 | 094100 | 9102776400 | 170000 | 170000 | 170100 | 169900 | 1215 |
| 597 | 20231121 | 094000 | 8896190100 | 170000 | 170100 | 170100 | 169900 | 2607 |
| 598 | 20231121 | 093900 | 8452875100 | 170100 | 170200 | 170200 | 170100 | 439 |
| 599 | 20231121 | 093800 | 8378188400 | 170100 | 170200 | 170200 | 170100 | 220 |
| 600 | 20231121 | 093700 | 8340764400 | 170100 | 170200 | 170300 | 170100 | 854 |
| 601 | 20231121 | 093600 | 8195419800 | 170200 | 170200 | 170300 | 170200 | 297 |
| 602 | 20231121 | 093500 | 8144870000 | 170200 | 170200 | 170300 | 170200 | 519 |
| 603 | 20231121 | 093400 | 8056514300 | 170200 | 170300 | 170400 | 170200 | 351 |
| 604 | 20231121 | 093300 | 7996749800 | 170300 | 170300 | 170400 | 170300 | 618 |
| 605 | 20231121 | 093200 | 7891487800 | 170300 | 170300 | 170400 | 170300 | 304 |
| 606 | 20231121 | 093100 | 7839712300 | 170300 | 170000 | 170300 | 170000 | 2586 |
| 607 | 20231121 | 093000 | 7399542900 | 170000 | 170000 | 170100 | 170000 | 865 |
| 608 | 20231121 | 092900 | 7252457600 | 170000 | 169900 | 170000 | 169900 | 379 |
| 609 | 20231121 | 092800 | 7188028300 | 169900 | 170000 | 170000 | 169900 | 434 |
| 610 | 20231121 | 092700 | 7114250000 | 170000 | 170000 | 170000 | 169900 | 785 |
| 611 | 20231121 | 092600 | 6980809000 | 170000 | 169900 | 170000 | 169900 | 641 |
| 612 | 20231121 | 092500 | 6871843000 | 169900 | 170000 | 170100 | 169900 | 1038 |
| 613 | 20231121 | 092400 | 6695375800 | 170000 | 170000 | 170000 | 169900 | 1109 |
| 614 | 20231121 | 092300 | 6506882000 | 170000 | 169900 | 170000 | 169900 | 256 |
| 615 | 20231121 | 092200 | 6463377500 | 170000 | 170000 | 170000 | 169900 | 468 |
| 616 | 20231121 | 092100 | 6383824100 | 169900 | 169900 | 170100 | 169600 | 2394 |
| 617 | 20231121 | 092000 | 5976901600 | 170000 | 169700 | 170000 | 169500 | 1710 |
| 618 | 20231121 | 091900 | 5686723700 | 169700 | 169700 | 169900 | 169600 | 949 |
| 619 | 20231121 | 091800 | 5525687500 | 169800 | 169800 | 169900 | 169700 | 1130 |
| 620 | 20231121 | 091700 | 5333805400 | 169900 | 169900 | 170000 | 169800 | 701 |
| 621 | 20231121 | 091600 | 5214694300 | 170000 | 169700 | 170000 | 169600 | 2132 |
| 622 | 20231121 | 091500 | 4852590100 | 169700 | 169700 | 169800 | 169500 | 1351 |
| 623 | 20231121 | 091400 | 4623413000 | 169900 | 169900 | 170000 | 169800 | 2022 |
| 624 | 20231121 | 091300 | 4279921400 | 169900 | 169900 | 170000 | 169900 | 1160 |
| 625 | 20231121 | 091200 | 4082794300 | 170000 | 169900 | 170000 | 169900 | 655 |
| 626 | 20231121 | 091100 | 3971477200 | 169900 | 170000 | 170100 | 169900 | 612 |
| 627 | 20231121 | 091000 | 3867459800 | 170100 | 169900 | 170100 | 169900 | 655 |
| 628 | 20231121 | 090900 | 3756122900 | 170000 | 170000 | 170100 | 169900 | 1090 |
| 629 | 20231121 | 090800 | 3570839500 | 169900 | 170200 | 170200 | 169900 | 1072 |
| 630 | 20231121 | 090700 | 3388599900 | 170200 | 170000 | 170200 | 169900 | 1677 |
| 631 | 20231121 | 090600 | 3103545700 | 170000 | 170200 | 170200 | 170000 | 932 |
| 632 | 20231121 | 090500 | 2944996400 | 170200 | 170200 | 170300 | 170000 | 1154 |
| 633 | 20231121 | 090400 | 2748620800 | 170000 | 170000 | 170100 | 169900 | 1451 |
| 634 | 20231121 | 090300 | 2501887900 | 170100 | 170200 | 170300 | 170000 | 967 |
| 635 | 20231121 | 090200 | 2337377700 | 170100 | 170600 | 170600 | 170100 | 1797 |
| 636 | 20231121 | 090100 | 2031366700 | 170600 | 170200 | 170800 | 170000 | 3843 |
| 637 | 20231121 | 090000 | 1376339400 | 170000 | 169900 | 170300 | 169500 | 8092 |